iShares Conservative Strategic FI ETF (XSE.TO)
18.06
+0.09
(+0.50%)
CAD |
TSX |
Nov 04, 16:00
XSE.TO Price: 18.06 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 1800.00 |
| Nov 01, 2024 | 18.03 | 18.03 | 17.97 | 17.97 | 357.00 |
| Oct 31, 2024 | 18.00 | 18.05 | 18.00 | 18.04 | 18137.00 |
| Oct 30, 2024 | 18.07 | 18.07 | 18.02 | 18.02 | 2300.00 |
| Oct 29, 2024 | 17.97 | 18.02 | 17.97 | 18.02 | 2100.00 |
| Oct 28, 2024 | 18.01 | 18.01 | 18.00 | 18.00 | 4700.00 |
| Oct 25, 2024 | 18.09 | 18.09 | 18.05 | 18.05 | 2948.00 |
| Oct 24, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 2400.00 |
| Oct 23, 2024 | 18.03 | 18.04 | 18.03 | 18.04 | 300.00 |
| Oct 22, 2024 | 18.06 | 18.07 | 18.05 | 18.06 | 4363.00 |
| Oct 21, 2024 | 18.11 | 18.11 | 18.08 | 18.08 | 6500.00 |
| Oct 18, 2024 | 18.14 | 18.17 | 18.14 | 18.17 | 2433.00 |
| Oct 17, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000 |
| Oct 16, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 4736.00 |
| Oct 15, 2024 | 18.14 | 18.16 | 18.14 | 18.16 | 2237.00 |
| Oct 11, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 100.00 |
| Oct 10, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 0.000 |
| Oct 09, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 400.00 |
| Oct 08, 2024 | 18.04 | 18.08 | 18.04 | 18.08 | 4500.00 |
| Oct 07, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 1600.00 |
| Oct 04, 2024 | 18.14 | 18.14 | 18.12 | 18.12 | 1000.00 |
| Oct 03, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 100.00 |
| Oct 02, 2024 | 18.24 | 18.27 | 18.24 | 18.27 | 13341.00 |
| Oct 01, 2024 | 18.30 | 18.33 | 18.30 | 18.31 | 6724.00 |
| Sep 30, 2024 | 18.26 | 18.29 | 18.26 | 18.29 | 533.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.74
Minimum
Oct 03 2023
21.81
Maximum
Aug 06 2020
19.14
Average
18.35
Median
May 04 2022